Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.99 | 35.99 | 35.39 | 35.55 | 113,411 | -0.44(-1.23%) |
Jun 29, 2017 | 36.09 | 36.16 | 35.35 | 35.99 | 89,911 | -0.05(-0.14%) |
Jun 28, 2017 | 34.81 | 36.73 | 34.81 | 36.04 | 236,764 | +2.61(+7.79%) |
Jun 27, 2017 | 34.17 | 34.32 | 33.33 | 33.43 | 112,559 | -0.69(-2.02%) |
Jun 26, 2017 | 33.97 | 34.47 | 33.78 | 34.12 | 62,102 | +0.15(+0.43%) |
Jun 23, 2017 | 34.66 | 34.66 | 33.83 | 33.97 | 291,980 | -0.54(-1.57%) |
Jun 22, 2017 | 34.27 | 34.91 | 34.15 | 34.51 | 83,766 | +0.25(+0.72%) |
Jun 21, 2017 | 34.76 | 35.06 | 34.07 | 34.27 | 154,944 | -0.30(-0.85%) |
Jun 20, 2017 | 34.42 | 34.76 | 34.12 | 34.56 | 133,062 | -0.10(-0.28%) |
Jun 19, 2017 | 34.07 | 34.74 | 33.92 | 34.66 | 117,604 | +0.79(+2.32%) |
Jun 16, 2017 | 33.63 | 34.17 | 33.48 | 33.88 | 175,392 | -0.30(-0.86%) |
Jun 15, 2017 | 34.56 | 34.86 | 33.83 | 34.17 | 74,962 | -0.79(-2.25%) |
Jun 14, 2017 | 35.99 | 35.99 | 34.66 | 34.96 | 60,446 | -0.89(-2.47%) |
Jun 13, 2017 | 35.50 | 36.04 | 35.40 | 35.84 | 51,193 | +0.25(+0.69%) |
Jun 12, 2017 | 35.60 | 36.24 | 35.45 | 35.60 | 77,049 | -0.20(-0.55%) |
Jun 09, 2017 | 35.15 | 36.24 | 35.15 | 35.79 | 102,304 | +0.64(+1.82%) |
Jun 08, 2017 | 34.42 | 35.25 | 34.07 | 35.15 | 85,414 | +0.59(+1.71%) |
Jun 07, 2017 | 34.71 | 34.86 | 34.07 | 34.56 | 99,531 | -0.05(-0.14%) |
Jun 06, 2017 | 34.12 | 34.71 | 34.07 | 34.61 | 111,232 | +0.15(+0.43%) |
Jun 05, 2017 | 34.96 | 35.30 | 34.22 | 34.47 | 90,012 | -0.54(-1.54%) |
Jun 02, 2017 | 35.06 | 35.94 | 34.81 | 35.01 | 91,426 | -0.05(-0.14%) |
Jun 01, 2017 | 35.60 | 35.69 | 34.96 | 35.06 | 153,195 | -0.39(-1.11%) |
May 31, 2017 | 35.89 | 36.09 | 33.78 | 35.45 | 311,109 | -1.38(-3.74%) |
May 30, 2017 | 36.68 | 36.83 | 35.99 | 36.83 | 128,005 | +0.05(+0.13%) |
May 26, 2017 | 36.63 | 36.87 | 36.33 | 36.78 | 57,182 | +0.05(+0.13%) |
May 25, 2017 | 37.07 | 37.42 | 36.38 | 36.73 | 94,644 | -0.34(-0.93%) |
May 24, 2017 | 37.12 | 37.51 | 36.73 | 37.07 | 136,275 | -0.05(-0.13%) |
May 23, 2017 | 36.87 | 37.12 | 36.48 | 37.12 | 78,718 | +0.44(+1.21%) |
May 22, 2017 | 37.32 | 37.32 | 36.19 | 36.68 | 96,113 | -0.25(-0.67%) |
May 19, 2017 | 36.53 | 37.37 | 36.53 | 36.92 | 91,682 | +0.54(+1.49%) |
May 18, 2017 | 37.17 | 37.17 | 36.09 | 36.38 | 134,742 | -0.98(-2.63%) |
May 17, 2017 | 38.60 | 38.05 | 37.22 | 37.37 | 188,641 | -1.23(-3.18%) |
May 16, 2017 | 38.45 | 38.64 | 38.01 | 38.60 | 127,657 | +0.25(+0.64%) |
May 15, 2017 | 37.46 | 38.55 | 37.46 | 38.35 | 133,566 | +1.23(+3.31%) |
May 12, 2017 | 37.12 | 37.51 | 37.03 | 37.12 | 108,894 | -0.20(-0.53%) |
May 11, 2017 | 37.91 | 38.25 | 37.12 | 37.32 | 100,963 | -0.93(-2.44%) |
May 10, 2017 | 37.51 | 38.30 | 37.51 | 38.25 | 163,774 | +0.79(+2.10%) |
May 09, 2017 | 38.20 | 38.60 | 37.24 | 37.46 | 182,360 | -0.79(-2.06%) |
May 08, 2017 | 41.40 | 41.55 | 37.46 | 38.25 | 366,360 | -3.79(-9.01%) |
May 05, 2017 | 44.05 | 44.05 | 40.46 | 42.04 | 253,004 | +2.06(+5.17%) |
May 04, 2017 | 40.12 | 40.41 | 39.19 | 39.97 | 129,057 | -0.05(-0.12%) |
May 03, 2017 | 40.46 | 40.61 | 39.87 | 40.02 | 89,001 | -0.79(-1.93%) |
May 02, 2017 | 41.45 | 41.84 | 40.71 | 40.81 | 110,212 | -0.64(-1.54%) |
May 01, 2017 | 41.84 | 42.18 | 41.40 | 41.45 | 125,085 | -0.29(-0.71%) |
Apr 28, 2017 | 42.92 | 42.97 | 41.55 | 41.74 | 130,479 | -1.03(-2.41%) |
Apr 27, 2017 | 42.58 | 42.97 | 42.23 | 42.77 | 72,206 | +0.10(+0.23%) |
Apr 26, 2017 | 41.89 | 42.97 | 41.89 | 42.68 | 130,377 | +0.54(+1.28%) |
Apr 25, 2017 | 42.14 | 42.36 | 41.94 | 42.14 | 95,735 | +0.49(+1.18%) |
Apr 24, 2017 | 41.40 | 41.94 | 41.25 | 41.64 | 95,700 | +1.08(+2.67%) |
Apr 21, 2017 | 40.27 | 40.81 | 39.87 | 40.56 | 103,206 | +0.15(+0.36%) |
Apr 20, 2017 | 39.58 | 40.56 | 39.58 | 40.41 | 93,891 | +0.98(+2.49%) |
Apr 19, 2017 | 39.78 | 40.02 | 39.33 | 39.43 | 74,127 | -0.15(-0.37%) |
Apr 18, 2017 | 38.69 | 39.73 | 38.69 | 39.58 | 171,089 | +0.25(+0.62%) |
Apr 17, 2017 | 39.73 | 39.92 | 38.79 | 39.33 | 166,508 | -0.39(-0.99%) |
Apr 13, 2017 | 40.27 | 40.76 | 39.58 | 39.73 | 96,368 | -0.64(-1.58%) |
Apr 12, 2017 | 42.33 | 42.33 | 40.32 | 40.37 | 90,068 | -2.06(-4.87%) |
Apr 11, 2017 | 41.74 | 42.58 | 41.50 | 42.43 | 73,684 | +0.54(+1.29%) |
Apr 10, 2017 | 41.45 | 42.14 | 41.05 | 41.89 | 83,436 | +0.39(+0.95%) |
Apr 07, 2017 | 42.48 | 42.68 | 41.30 | 41.50 | 280,379 | -1.08(-2.54%) |
Apr 06, 2017 | 41.74 | 42.58 | 41.35 | 42.58 | 122,904 | +0.98(+2.36%) |
Apr 05, 2017 | 42.23 | 42.88 | 41.45 | 41.59 | 125,270 | -0.20(-0.47%) |
Apr 04, 2017 | 40.66 | 41.79 | 40.66 | 41.79 | 121,697 | +0.98(+2.41%) |